Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 1.79% | 45,100 | 2,800 | 0.0 |
10.30
11.70
11.30
|
2 tháng
(2024-09-13) |
0.30 | 2.70% | 70,200 | 3,500 | 0.0 |
10.30
11.70
11.30
|
3 tháng
(2024-08-14) |
0.40 | 3.64% | 84,100 | 5,500 | 0.1 |
10.30
11.70
11.30
|
6 tháng
(2024-05-16) |
1.36 | 13.51% | 206,500 | 700 | 0.0 |
10.04
11.70
11.30
|
12 tháng
(2023-11-20) |
0.48 | 4.40% | 284,500 | -24,000 | -0.3 |
10
11.77
11.30
|
24 tháng
(2022-11-23) |
1.67 | 17.22% | 1,229,099 | -25,100 | -0.3 |
8.45
12.11
11.30
|
36 tháng
(2021-11-29) |
1.29 | 12.79% | 2,866,594 | -24,600 | -0.3 |
8.45
12.11
11.30
|
60 tháng
(2019-12-09) |
6.17 | 118.17% | 4,735,705 | -499,020 | -4.7 |
4.45
12.11
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
19/01/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
18/01/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
17/01/2022 |
9.92
|
900 | 10.00 | 10.57 | 9.92 | 0 | 0 | 0 | |
14/01/2022 |
10.00
|
3,500 | 9.92 | 10.00 | 9.92 | 0 | 0 | 0 | |
13/01/2022 |
9.92
|
1,400 | 10.25 | 10.25 | 9.92 | 0 | 0 | 0 | |
12/01/2022 |
10.25
|
1,900 | 10.33 | 10.33 | 10.25 | 0 | 0 | 0 | |
11/01/2022 |
10.33
|
5,400 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 | |
10/01/2022 |
10.33
|
3,300 | 10.66 | 10.66 | 10.33 | 0 | 0 | 0 | |
07/01/2022 |
10.66
|
1,010 | 10.66 | 10.66 | 10.17 | 0 | 0 | 0 | |
06/01/2022 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/01/2022 |
10.66
|
900 | 10.66 | 10.66 | 10.57 | 0 | 0 | 0 | |
04/01/2022 |
10.66
|
9,042 | 10.58 | 10.97 | 10.58 | 0 | 0 | 0 | |
31/12/2021 |
10.58
|
4,300 | 10.50 | 10.58 | 10.50 | 0 | 0 | 0 | |
30/12/2021 |
10.50
|
1,400 | 10.50 | 10.58 | 10.50 | 0 | 0 | 0 | |
29/12/2021 |
10.50
|
1,000 | 10.34 | 10.97 | 10.42 | 0 | 0 | 0 | |
28/12/2021 |
10.34
|
6,000 | 10.26 | 10.42 | 10.34 | 0 | 1,000 | -0.0 | |
27/12/2021 |
10.26
|
5,300 | 10.19 | 10.50 | 10.19 | 0 | 0 | 0 | |
24/12/2021 |
10.19
|
4,000 | 10.34 | 10.34 | 10.19 | 0 | 0 | 0 | |
23/12/2021 |
10.34
|
8,742 | 10.19 | 10.34 | 10.19 | 0 | 0 | 0 | |
22/12/2021 |
10.19
|
2,000 | 10.34 | 10.34 | 10.19 | 0 | 0 | 0 | |
21/12/2021 |
10.34
|
3,100 | 10.19 | 10.34 | 10.19 | 1,000 | 0 | 0.0 | |
20/12/2021 |
10.19
|
7,300 | 10.19 | 10.26 | 10.19 | 0 | 0 | 0 | |
17/12/2021 |
10.19
|
5,400 | 10.11 | 10.19 | 9.87 | 400 | 0 | 0.0 | |
16/12/2021 |
10.11
|
3,600 | 9.95 | 10.19 | 10.03 | 300 | 0 | 0.0 | |
15/12/2021 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
14/12/2021 |
9.95
|
1,300 | 9.87 | 9.95 | 9.95 | 0 | 0 | 0 | |
13/12/2021 |
9.87
|
1,600 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
10/12/2021 |
9.87
|
2,400 | 10.11 | 10.11 | 9.79 | 0 | 0 | 0 | |
09/12/2021 |
10.11
|
1,300 | 9.87 | 10.11 | 9.87 | 0 | 0 | 0 | |
08/12/2021 |
9.87
|
6,100 | 10.03 | 10.11 | 9.64 | 0 | 0 | 0 | |
07/12/2021 |
10.03
|
3,500 | 9.72 | 10.03 | 9.48 | 0 | 0 | 0 | |
06/12/2021 |
9.72
|
1,000 | 10.19 | 10.19 | 9.72 | 0 | 0 | 0 | |
03/12/2021 |
10.19
|
3,200 | 10.26 | 10.26 | 9.87 | 0 | 0 | 0 | |
02/12/2021 |
10.26
|
1,542 | 10.19 | 10.58 | 10.19 | 800 | 0 | 0.0 | |
01/12/2021 |
10.19
|
7,200 | 10.19 | 10.19 | 10.03 | 0 | 1,000 | -0.0 | |
30/11/2021 |
10.19
|
4,300 | 10.11 | 10.19 | 9.87 | 0 | 0 | 0 | |
29/11/2021 |
10.11
|
22,900 | 10.11 | 10.11 | 9.40 | 0 | 1,000 | -0.0 | |
26/11/2021 |
10.11
|
6,400 | 10.03 | 10.11 | 9.87 | 0 | 0 | 0 | |
25/11/2021 |
10.03
|
300 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
24/11/2021 |
10.03
|
600 | 10.03 | 10.19 | 10.03 | 0 | 100 | -0.0 | |
23/11/2021 |
10.03
|
400 | 10.03 | 10.19 | 10.03 | 0 | 0 | 0 | |
22/11/2021 |
10.03
|
17,800 | 10.03 | 10.34 | 10.03 | 0 | 0 | 0 | |
19/11/2021 |
10.03
|
13,600 | 10.03 | 10.19 | 10.03 | 0 | 0 | 0 | |
18/11/2021 |
10.03
|
23,600 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
17/11/2021 |
10.03
|
1,200 | 10.19 | 10.19 | 10.03 | 0 | 0 | 0 | |
16/11/2021 |
10.19
|
11,200 | 10.03 | 10.19 | 10.03 | 0 | 0 | 0 | |
15/11/2021 |
10.03
|
3,100 | 10.11 | 10.19 | 10.03 | 2,000 | 0 | 0.0 | |
12/11/2021 |
10.11
|
1,500 | 9.87 | 10.11 | 9.72 | 0 | 0 | 0 | |
11/11/2021 |
9.87
|
11,800 | 9.87 | 9.87 | 9.72 | 0 | 0 | 0 | |
10/11/2021 |
9.87
|
4,200 | 9.87 | 9.87 | 9.72 | 0 | 0 | 0 | |
09/11/2021 |
9.87
|
2,600 | 9.72 | 9.87 | 9.79 | 0 | 0 | 0 | |
08/11/2021 |
9.72
|
4,600 | 9.64 | 9.72 | 9.56 | 0 | 0 | 0 | |
05/11/2021 |
9.64
|
6,100 | 9.79 | 9.79 | 9.32 | 0 | 0 | 0 | |
04/11/2021 |
9.79
|
200 | 9.40 | 9.79 | 9.79 | 0 | 0 | 0 | |
03/11/2021 |
9.40
|
2,800 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
02/11/2021 |
9.48
|
7,700 | 9.40 | 9.48 | 9.48 | 0 | 0 | 0 | |
01/11/2021 |
9.40
|
1,000 | 9.72 | 9.72 | 9.40 | 0 | 0 | 0 | |
29/10/2021 |
9.72
|
2,000 | 9.40 | 9.79 | 9.40 | 0 | 0 | 0 | |
28/10/2021 |
9.40
|
900 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
27/10/2021 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
26/10/2021 |
9.40
|
3,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
25/10/2021 |
9.40
|
4,445 | 9.40 | 9.40 | 9.01 | 0 | 0 | 0 | |
22/10/2021 |
9.40
|
6,200 | 10.19 | 10.19 | 9.40 | 0 | 0 | 0 | |
21/10/2021 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
20/10/2021 |
10.19
|
2,100 | 9.40 | 10.19 | 9.40 | 0 | 0 | 0 | |
19/10/2021 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
18/10/2021 |
9.40
|
1,000 | 10.19 | 10.58 | 9.40 | 100 | 0 | 0.0 | |
15/10/2021 |
10.19
|
2,000 | 9.79 | 10.19 | 9.40 | 0 | 0 | 0 | |
14/10/2021 |
9.79
|
1,400 | 9.40 | 9.79 | 9.40 | 0 | 0 | 0 | |
13/10/2021 |
9.40
|
600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
12/10/2021 |
9.40
|
3,800 | 8.78 | 9.56 | 9.09 | 0 | 0 | 0 | |
11/10/2021 |
8.78
|
600 | 8.70 | 8.78 | 8.78 | 0 | 0 | 0 | |
08/10/2021 |
8.70
|
7,000 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 | |
07/10/2021 |
8.70
|
5,010 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 | |
06/10/2021 |
8.78
|
9,700 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 | |
05/10/2021 |
8.78
|
21,200 | 8.54 | 8.78 | 8.62 | 0 | 0 | 0 | |
04/10/2021 |
8.54
|
12,800 | 8.78 | 8.78 | 8.54 | 0 | 0 | 0 | |
01/10/2021 |
8.78
|
2,000 | 8.70 | 8.78 | 8.78 | 0 | 0 | 0 | |
30/09/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/09/2021 |
8.70
|
100 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 | |
28/09/2021 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
27/09/2021 |
8.78
|
400 | 8.62 | 8.78 | 8.78 | 0 | 0 | 0 | |
24/09/2021 |
8.62
|
8,900 | 8.62 | 8.62 | 8.31 | 0 | 1,500 | -0.0 | |
23/09/2021 |
8.62
|
9,800 | 8.54 | 8.62 | 8.62 | 0 | 0 | 0 | |
22/09/2021 |
8.54
|
2,355 | 8.31 | 8.62 | 8.31 | 0 | 0 | 0 | |
21/09/2021 |
8.31
|
37,100 | 8.54 | 8.54 | 8.31 | 0 | 0 | 0 | |
20/09/2021 |
8.54
|
500 | 8.38 | 8.54 | 8.54 | 0 | 0 | 0 | |
17/09/2021 |
8.38
|
700 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 | |
16/09/2021 |
8.46
|
1,201 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 | |
15/09/2021 |
8.46
|
400 | 7.99 | 8.54 | 8.15 | 0 | 0 | 0 | |
14/09/2021 |
7.99
|
20,100 | 8.46 | 8.46 | 7.99 | 0 | 0 | 0 | |
13/09/2021 |
8.46
|
1,000 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 | |
10/09/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
09/09/2021 |
8.46
|
600 | 8.31 | 8.46 | 8.46 | 0 | 0 | 0 | |
08/09/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
07/09/2021 |
8.31
|
700 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
06/09/2021 |
8.31
|
300 | 8.23 | 8.31 | 8.31 | 0 | 0 | 0 | |
01/09/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
31/08/2021 |
8.23
|
21,900 | 8.07 | 8.23 | 8.07 | 0 | 0 | 0 |